SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	13.77	14.16	13.69	14.07	14.07	2.18%	5,639,638
Sep 15, 2026	13.97	14.05	13.76	13.77	13.77	-1.36%	4,254,249
Sep 14, 2026	13.74	14.04	13.61	13.96	13.96	1.90%	5,265,468
Sep 11, 2026	14.04	14.05	13.58	13.70	13.70	-2.70%	5,901,195
Sep 10, 2026	14.30	14.34	14.01	14.08	14.08	-1.47%	4,688,933
Sep 9, 2026	14.58	14.61	14.25	14.29	14.29	-2.46%	8,175,526
Sep 8, 2026	14.54	14.73	14.38	14.65	14.65	1.03%	6,669,987
Sep 7, 2026	14.40	14.61	14.37	14.50	14.50	0.69%	4,747,100
Sep 4, 2026	14.48	14.72	14.29	14.40	14.40	-0.21%	7,054,895
Sep 3, 2026	14.67	14.74	14.30	14.43	14.43	-1.37%	6,086,565
Sep 2, 2026	14.89	14.90	14.52	14.63	14.63	-1.75%	6,369,162
Sep 1, 2026	14.56	15.03	14.56	14.89	14.89	1.50%	8,601,437
Aug 31, 2026	14.63	14.73	14.37	14.67	14.67	-1.41%	8,688,341
Aug 28, 2026	15.20	15.35	14.87	14.88	14.88	-1.33%	10,092,870
Aug 27, 2026	15.01	15.25	14.88	15.08	15.08	-0.13%	7,617,495
Aug 26, 2026	15.28	15.60	14.96	15.10	15.10	-1.82%	9,622,900
Aug 25, 2026	14.85	15.49	14.50	15.38	15.38	3.29%	11,991,263
Aug 24, 2026	15.40	15.55	14.80	14.89	14.89	-3.87%	10,786,585
Aug 21, 2026	15.98	16.00	15.40	15.49	15.49	-5.03%	13,737,240
Aug 20, 2026	16.32	16.84	16.00	16.31	16.31	2.58%	18,034,456
Aug 19, 2026	16.48	16.80	15.82	15.90	15.90	-4.16%	14,802,880
Aug 18, 2026	16.72	17.06	16.43	16.59	16.59	-1.78%	16,625,907
Aug 17, 2026	16.90	17.18	16.28	16.89	16.89	-1.11%	23,165,944
Aug 14, 2026	16.66	17.15	16.28	17.08	17.08	1.43%	29,401,735
Aug 13, 2026	16.37	17.25	16.05	16.84	16.84	2.00%	34,414,374
Aug 12, 2026	16.18	17.10	16.00	16.51	16.51	1.29%	35,953,642
Aug 11, 2026	15.56	17.30	15.55	16.30	16.30	2.77%	38,156,883
Aug 10, 2026	15.60	16.15	15.49	15.86	15.86	2.06%	27,354,052
Aug 7, 2026	14.98	15.81	14.81	15.54	15.54	2.71%	31,132,414
Aug 6, 2026	14.98	15.96	14.60	15.13	15.13	2.30%	32,912,377
Aug 5, 2026	14.60	14.88	14.53	14.79	14.79	0.82%	10,928,900
Aug 4, 2026	14.49	14.73	14.40	14.67	14.67	2.16%	11,882,767
Aug 3, 2026	14.07	14.39	14.03	14.36	14.36	1.56%	10,253,000
Jul 31, 2026	13.28	14.28	13.27	14.14	14.14	5.84%	19,589,500
Jul 30, 2026	13.57	14.05	13.31	13.36	13.36	-2.12%	12,620,803
Jul 29, 2026	13.71	13.90	13.47	13.65	13.65	-0.15%	11,916,475
Jul 28, 2026	13.77	14.14	13.62	13.67	13.67	-1.23%	11,541,734
Jul 27, 2026	13.03	13.89	12.94	13.84	13.84	5.81%	18,518,880
Jul 24, 2026	13.61	13.84	13.08	13.08	13.08	-5.56%	14,850,732
Jul 23, 2026	13.76	14.07	13.56	13.85	13.85	-0.79%	15,103,216
Jul 22, 2026	13.88	14.56	13.76	13.96	13.96	-1.20%	17,898,728
Jul 21, 2026	14.64	14.65	13.20	14.13	14.13	-5.04%	24,219,345
Jul 20, 2026	14.53	15.53	14.25	14.88	14.88	2.27%	22,637,290
Jul 17, 2026	16.12	16.18	14.43	14.55	14.55	-10.63%	29,382,353
Jul 16, 2026	15.81	16.77	15.51	16.28	16.28	0.68%	36,703,983
Jul 15, 2026	15.40	16.48	15.19	16.17	16.17	3.72%	41,638,153
Jul 14, 2026	14.15	16.02	13.85	15.59	15.59	10.18%	33,941,862
Jul 13, 2026	14.60	14.78	14.11	14.15	14.15	-2.95%	10,847,795
Jul 10, 2026	14.00	14.96	13.77	14.58	14.58	3.04%	13,416,200
Jul 9, 2026	14.04	14.51	13.69	14.15	14.15	-0.49%	10,262,446